American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	134.07	134.94	133.65	134.74	1,773,585	+1.11(+0.83%)
May 09, 2024	132.12	134.02	131.43	133.62	1,322,248	+1.50(+1.14%)
May 08, 2024	130.66	132.25	130.45	132.12	1,425,954	+1.04(+0.80%)
May 07, 2024	130.56	131.71	129.36	131.08	1,606,800	+1.56(+1.21%)
May 06, 2024	128.89	129.65	127.49	129.51	1,487,890	+1.49(+1.17%)
May 03, 2024	127.10	128.12	126.50	128.02	1,745,625	+2.78(+2.22%)
May 02, 2024	123.03	125.38	121.71	125.24	2,794,529	+0.83(+0.66%)
May 01, 2024	121.43	125.14	121.40	124.41	2,727,892	+2.78(+2.29%)
Apr 30, 2024	120.82	122.40	120.31	121.63	1,332,600	+0.04(+0.03%)
Apr 29, 2024	121.04	121.88	120.98	121.59	2,500,358	+1.49(+1.24%)
Apr 26, 2024	121.00	121.52	120.08	120.10	1,064,530	-0.77(-0.63%)
Apr 25, 2024	120.69	121.68	119.25	120.86	1,412,181	+0.19(+0.16%)
Apr 24, 2024	118.12	120.97	117.48	120.67	1,305,365	+1.48(+1.24%)
Apr 23, 2024	118.64	119.87	118.35	119.19	1,262,604	+0.61(+0.51%)
Apr 22, 2024	117.93	119.11	117.00	118.59	1,254,634	+0.74(+0.62%)
Apr 19, 2024	117.27	118.72	116.99	117.85	1,885,199	+1.16(+1.00%)
Apr 18, 2024	115.46	116.91	114.44	116.69	1,407,770	+1.94(+1.69%)
Apr 17, 2024	113.20	115.12	112.89	114.75	1,913,601	+1.57(+1.39%)
Apr 16, 2024	114.80	114.80	112.70	113.18	2,344,382	-2.15(-1.86%)
Apr 15, 2024	116.06	116.76	114.48	115.33	1,873,423	-0.59(-0.51%)
Apr 12, 2024	117.20	117.20	115.31	115.91	1,078,210	-1.24(-1.06%)
Apr 11, 2024	118.55	118.92	116.24	117.16	1,706,893	-0.49(-0.41%)
Apr 10, 2024	118.32	118.66	116.37	117.64	2,367,946	-3.52(-2.91%)
Apr 09, 2024	120.10	121.52	119.50	121.16	1,501,405	+1.82(+1.53%)
Apr 08, 2024	118.17	119.78	117.97	119.34	1,223,931	+1.49(+1.27%)
Apr 05, 2024	118.57	119.35	117.19	117.85	1,115,304	-1.85(-1.54%)
Apr 04, 2024	119.42	120.28	118.58	119.70	1,279,834	+1.44(+1.22%)
Apr 03, 2024	118.52	119.10	117.59	118.26	1,107,605	-0.63(-0.53%)
Apr 02, 2024	119.43	120.78	118.15	118.89	1,189,864	-0.74(-0.62%)
Apr 01, 2024	121.75	121.81	118.86	119.62	919,084	-1.90(-1.56%)
Mar 28, 2024	121.00	121.68	121.48	121.52	2,015,589	+0.71(+0.58%)
Mar 27, 2024	117.88	121.03	117.88	120.81	1,820,495	+3.64(+3.11%)
Mar 26, 2024	116.32	117.24	115.93	117.17	1,749,630	+0.70(+0.60%)
Mar 25, 2024	117.22	117.82	116.33	116.48	1,089,128	-0.61(-0.52%)
Mar 22, 2024	118.39	118.39	116.68	117.08	911,216	-0.46(-0.39%)
Mar 21, 2024	118.31	119.49	117.39	117.54	1,031,781	+0.12(+0.10%)
Mar 20, 2024	117.09	117.49	116.04	117.42	1,140,788	+0.09(+0.08%)
Mar 19, 2024	117.08	117.66	116.27	117.33	1,067,128	+0.77(+0.66%)
Mar 18, 2024	116.49	117.54	115.72	116.57	1,402,430	+0.09(+0.08%)
Mar 15, 2024	116.36	117.73	115.99	116.48	4,791,709	-1.33(-1.13%)
Mar 14, 2024	119.44	119.96	116.80	117.81	1,362,570	-2.05(-1.71%)
Mar 13, 2024	118.31	120.87	117.99	119.86	1,300,849	+1.35(+1.14%)
Mar 12, 2024	118.86	120.05	117.56	118.51	1,831,375	-1.14(-0.96%)
Mar 11, 2024	117.39	120.39	117.39	119.65	1,583,455	+1.88(+1.60%)
Mar 08, 2024	119.25	119.32	117.17	117.77	2,325,792	-0.17(-0.14%)
Mar 07, 2024	118.89	119.74	117.41	117.94	2,109,277	-1.69(-1.41%)
Mar 06, 2024	119.47	120.24	118.69	119.63	1,321,208	+1.04(+0.88%)
Mar 05, 2024	121.18	121.72	117.90	118.59	1,487,463	-2.43(-2.00%)
Mar 04, 2024	118.24	121.19	118.16	121.01	1,281,259	+2.01(+1.69%)